[{"seq":672942886,"ctime":1764767329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672942886.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a\u516c\u53f8\u5f53\u524d\u4e3b\u8425\u4e1a\u52a1\u805a\u7126\u4e8e\u5de5\u7a0b\u673a\u68b0\u6838\u5fc3\u96f6\u90e8\u4ef6\u7684\u7814\u53d1\u3001\u751f\u4ea7\u548c\u9500\u552e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001226","type":"yidong"},{"seq":54718065,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54718065.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001226","type":"notice"},{"seq":671906757,"ctime":1761084432,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671906757.shtml","title":"\u5de5\u7a0b\u673a\u68b0\u884c\u4e1a\u5f3a\u52b2\u590d\u82cf 9\u6708\u51fa\u53e3\u989d\u589e\u8fd130%","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"001226","type":"news"},{"seq":671893337,"ctime":1761044774,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671893337.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a\u5f90\u6768\u987a\u62df\u51cf\u63012.82%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001226","type":"yidong"},{"seq":671453513,"ctime":1758877200,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671453513.shtml","title":"\u62d3\u5c71\u91cd\u5de509\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001226","type":"yidong"},{"seq":670962715,"ctime":1757322001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670962715.shtml","title":"\u62d3\u5c71\u91cd\u5de509\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001226","type":"yidong"},{"seq":670679170,"ctime":1756268985,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670679170.shtml","title":"\u62d3\u5c71\u91cd\u5de5\u4e0a\u534a\u5e74\u8425\u6536\u51c0\u5229\u53cc\u589e\u957f \u7814\u53d1\u6295\u5165\u4e0e\u73b0\u91d1\u6d41\u6539\u5584\u6210\u4eae\u70b9","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001226","type":"news"},{"seq":53883987,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53883987.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001226","type":"notice"},{"seq":53883821,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53883821.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001226","type":"notice"},{"seq":670663337,"ctime":1756211779,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670663337.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61242.92\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f2.56%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001226","type":"yidong"},{"seq":670015913,"ctime":1753873783,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670015913.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a\u4ea7\u54c1\u4e3b\u8981\u5e94\u7528\u4e8e\u6316\u6398\u673a\u3001\u63a8\u571f\u673a\u7b49\u5c65\u5e26\u5f0f\u5de5\u7a0b\u673a\u68b0\u8bbe\u5907\u7684\u884c\u8d70\u673a\u6784","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001226","type":"yidong"},{"seq":669994854,"ctime":1753801471,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669994854.shtml","title":"\u80a1\u4ef7\u4e00\u65e5\u7ecf\u5386\u6da8\u505c\u548c\u8dcc\u505c\u2014\u2014 \u62d3\u5c71\u91cd\u5de5\u56db\u8fde\u677f\u540e\u4e0a\u6f14\u201c\u8e66\u6781\u8df3\u201d","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":"001226","type":"news"},{"seq":669982217,"ctime":1753786489,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669982217.shtml","title":"\u95f4\u63a5\u53c2\u4e0e\u96c5\u4e0b\u6c34\u7535\u5de5\u7a0b\uff1f001226\uff0c\u201c\u56db\u8fde\u677f\u201d\u540e\u76d8\u4e2d\u4e0a\u6f14\u201c\u5929\u5730\u5929\u201d","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u9648\u965f","stocks":"001226","type":"news"},{"seq":669977053,"ctime":1753775529,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669977053.shtml","title":"\u62d3\u5c71\u91cd\u5de507\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001226","type":"yidong"},{"seq":669970458,"ctime":1753752828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669970458.shtml","title":"\u62d3\u5c71\u91cd\u5de5\u4e0a\u6f14\u201c\u5929\u5730\u677f\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001226","type":"news"},{"seq":669948429,"ctime":1753698139,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669948429.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a\u76ee\u524d\u7ecf\u8425\u60c5\u51b5\u6b63\u5e38 \u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4e8b\u9879","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001226","type":"news"},{"seq":669946314,"ctime":1753693201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669946314.shtml","title":"\u62d3\u5c71\u91cd\u5de507\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001226","type":"yidong"},{"seq":669936155,"ctime":1753666801,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669936155.shtml","title":"\u5de5\u7a0b\u673a\u68b0\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u5c71\u6cb3\u667a\u80fd\u3001\u5357\u65b9\u8def\u673a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001226","type":"news"},{"seq":669875304,"ctime":1753347600,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669875304.shtml","title":"\u62d3\u5c71\u91cd\u5de507\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001226","type":"yidong"},{"seq":669867047,"ctime":1753321624,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669867047.shtml","title":"\u5de5\u7a0b\u673a\u68b0\u677f\u5757\u9707\u8361\u8d70\u9ad8\uff0c\u5357\u65b9\u8def\u673a\u521b\u65b0\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001226","type":"news"},{"seq":669863717,"ctime":1753318494,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669863717.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a\u516c\u53f8\u76ee\u524d\u4ea7\u54c1\u4e3b\u8981\u5e94\u7528\u4e8e\u6316\u6398\u673a\u3001\u63a8\u571f\u673a\u7b49\u5c65\u5e26\u5f0f\u5de5\u7a0b\u673a\u68b0\u8bbe\u5907\u7684\u884c\u8d70\u673a\u6784","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001226","type":"yidong"},{"seq":669842201,"ctime":1753261200,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669842201.shtml","title":"\u62d3\u5c71\u91cd\u5de507\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001226","type":"yidong"},{"seq":669767015,"ctime":1753062253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669767015.shtml","title":"\u5de5\u7a0b\u673a\u68b0\u80a1\u65e9\u76d8\u666e\u6da8 \u96c5\u9c81\u85cf\u5e03\u6c5f\u4e0b\u6e38\u6c34\u7535\u5de5\u7a0b\u5f00\u5de5 \u6709\u671b\u62c9\u52a8\u5927\u91cf\u5de5\u7a0b\u673a\u68b0\u65b0\u9700\u6c42","source":"\u667a\u901a\u8d22\u7ecf","stocks":"001226","type":"news"},{"seq":669718781,"ctime":1752761464,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250717\/669718781.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a\u5b50\u516c\u53f8\u7ecf\u8425\u4f4f\u6240\u5730\u540d\u79f0\u53d8\u66f4\u5e76\u53d6\u5f97\u8425\u4e1a\u6267\u7167","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001226","type":"yidong"},{"seq":669295094,"ctime":1751326688,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669295094.shtml","title":"A\u80a1\u9650\u552e\u80a1\u89e3\u7981\u4e00\u89c8\uff1a284.85\u4ebf\u5143\u5e02\u503c\u9650\u552e\u80a1\u4eca\u65e5\u89e3\u7981","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001226","type":"news"},{"seq":669249612,"ctime":1751036295,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669249612.shtml","title":"\u903e2500\u4ebf\u5143\u9650\u552e\u80a17\u6708\u4efd\u89e3\u7981\u4e0a\u5e02","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"newshoo","stocks":"001226","type":"news"},{"seq":669212694,"ctime":1750941953,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669212694.shtml","title":"\u62d3\u5c71\u91cd\u5de55600\u4e07\u80a1\u9650\u552e\u80a1\u5373\u5c06\u89e3\u7981\uff0c\u5360\u603b\u80a1\u672c\u6bd4\u4f8b\u4e3a75%","source":"\u8d22\u95fb","stocks":"001226","type":"news"},{"seq":669206323,"ctime":1750938311,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669206323.shtml","title":"\u62d3\u5c71\u91cd\u5de55600\u4e07\u80a1\u9650\u552e\u80a1\u5c06\u4e8e7\u67081\u65e5\u4e0a\u5e02\u6d41\u901a","source":"\u667a\u901a\u8d22\u7ecf","stocks":"001226","type":"news"},{"seq":669070923,"ctime":1750427028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669070923.shtml","title":"\u4e0b\u54687\u53ea\u80a1\u89e3\u7981\u6bd4\u4f8b\u8d8550%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001226","type":"yidong"},{"seq":668749064,"ctime":1749455413,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668749064.shtml","title":"\u62d3\u5c71\u91cd\u5de506\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001226","type":"yidong"}]

2025-12-05,40.18,41.17,39.91,40.5000,16075,65266300,4.74;2025-12-04,41.64,41.68,40.19,40.4700,18671,75920900,5.50;2025-12-03,39.52,41.98,38.20,41.6100,46852,190796700,13.81;2025-12-02,39.65,40.75,39.01,39.1300,15102,59577000,4.45;2025-12-01,40.01,40.49,39.55,39.9500,9726,38907000,2.87;2025-11-28,39.32,40.17,39.00,40.0100,12552,49759900,3.70;2025-11-27,39.33,39.99,39.06,39.3300,11793,46689600,3.48;2025-11-26,39.60,40.88,39.33,39.4200,18231,72931200,5.37;2025-11-25,39.76,40.62,39.11,39.8800,19813,78913500,5.84;2025-11-24,40.93,41.43,38.78,39.7700,31513,126408500,9.29;2025-11-21,39.00,42.60,38.22,40.1400,44442,179647800,13.10;2025-11-20,39.29,39.43,38.41,38.8200,10876,42255900,3.21;2025-11-19,39.15,39.47,38.24,39.0600,11188,43360500,3.30;2025-11-18,40.18,40.18,38.78,39.2100,13679,53895300,4.03;2025-11-17,38.58,40.64,38.21,40.0600,26825,105958600,7.91;2025-11-14,37.77,38.78,37.68,38.0900,10631,40700000,3.13;2025-11-13,37.46,38.22,37.12,38.0300,10579,39758500,3.12;2025-11-12,38.10,38.80,37.33,37.4200,8485,32041900,2.50;2025-11-11,37.89,38.25,37.50,38.0000,7695,29092700,2.27;2025-11-10,38.60,38.70,37.53,37.8900,8527,32347900,2.51;2025-11-07,38.02,38.50,37.56,38.3200,11765,44989500,3.47;2025-11-06,37.86,38.50,37.80,37.8100,11206,42691100,3.30;2025-11-05,37.20,37.97,37.10,37.8300,9386,35210800,2.77;2025-11-04,37.38,38.10,37.00,37.4700,9329,35104800,2.75;2025-11-03,37.17,37.67,36.88,37.1900,7914,29480100,2.33;2025-10-31,36.40,37.43,36.40,36.9700,11445,42383000,3.37;2025-10-30,36.91,37.20,36.38,36.5100,11625,42722500,1.56;2025-10-29,38.37,38.37,36.70,36.9000,21433,79367000,2.87;2025-10-28,37.63,38.47,37.50,38.0500,9499,36082100,1.27;2025-10-27,38.22,39.03,37.77,37.9900,13790,52863200,1.85;2025-10-24,38.50,38.97,37.53,37.6000,14494,55011700,1.94;2025-10-23,38.58,38.84,37.50,38.5100,15239,57966800,2.04;2025-10-22,38.64,40.05,38.17,38.9400,24508,96307500,3.28;2025-10-21,38.30,39.35,37.33,39.0900,19301,74858200,2.58;2025-10-20,37.65,38.26,37.23,37.6600,11629,43820100,1.56;2025-10-17,39.00,39.28,37.25,37.4300,18934,71996300,2.54;2025-10-16,40.15,40.15,38.74,38.9500,16843,66022400,2.26;2025-10-15,39.50,40.19,39.10,39.9300,18683,74097900,2.50;2025-10-14,40.99,41.94,38.98,39.0800,34029,136910000,4.56;2025-10-13,39.55,41.73,39.05,40.8000,30942,125686200,4.14;2025-10-10,42.98,45.27,41.55,41.7400,50302,220108200,6.74;2025-10-09,42.95,43.01,41.00,43.0100,41436,173818200,5.55;2025-09-30,42.33,43.38,41.86,42.9500,36243,154576500,4.85;2025-09-29,41.92,43.16,40.05,42.5400,59738,249442200,8.00;2025-09-26,38.30,42.37,37.56,42.3700,59507,241492100,7.97;2025-09-25,38.95,39.45,38.30,38.5200,18526,71739900,2.48;2025-09-24,38.31,39.28,38.28,38.8500,20510,79892600,2.75;2025-09-23,39.00,40.77,37.99,38.4900,28654,112310300,3.84;2025-09-22,37.57,39.58,37.56,38.9100,29214,113378300,3.91;2025-09-19,38.27,38.77,37.50,37.7700,17943,68394800,2.40;2025-09-18,38.88,39.39,38.03,38.0800,21205,82036900,2.84;2025-09-17,39.39,39.39,38.71,39.2500,19583,76393000,2.62;2025-09-16,40.21,40.21,38.80,39.0500,32295,127081600,4.33;2025-09-15,38.36,40.88,38.05,40.6100,49568,197227600,6.64;2025-09-12,38.92,39.33,38.38,38.4600,24946,96680500,3.34;2025-09-11,39.00,39.30,38.00,38.6900,32397,124399200,4.34;2025-09-10,39.15,39.38,38.62,39.0000,31807,123790200,4.26;2025-09-09,40.33,40.35,38.87,39.3300,58625,230404900,7.85;2025-09-08,37.02,40.63,36.69,40.6300,60464,236927700,8.10;2025-09-05,35.21,36.98,34.83,36.9400,35359,128705700,4.74;2025-09-04,35.44,35.68,34.71,35.0700,14504,51132300,1.94;2025-09-03,35.99,36.27,35.14,35.2400,14731,52496700,1.97;2025-09-02,36.50,36.54,35.43,35.8900,17624,63177300,2.36;2025-09-01,35.72,36.38,35.46,36.2800,19578,70718900,2.62;2025-08-29,35.46,35.98,35.28,35.7200,17589,62819200,2.36;2025-08-28,35.12,35.77,34.20,35.5000,24873,86964700,3.33;2025-08-27,36.65,37.50,35.30,35.4000,34763,127517100,4.66;2025-08-26,36.47,36.83,36.23,36.6400,19149,70027600,2.56;2025-08-25,36.16,36.58,36.10,36.4500,18944,68854400,2.54;2025-08-22,36.40,36.40,35.90,36.1600,16856,60837000,2.26;2025-08-21,36.44,36.61,36.15,36.2700,25213,91707200,3.38;2025-08-20,35.53,36.56,35.46,36.4300,31227,112973100,4.18;2025-08-19,35.66,35.79,35.38,35.5800,15882,56500200,2.13;2025-08-18,35.66,35.90,35.48,35.6500,19287,68909900,2.58;2025-08-15,34.90,35.72,34.85,35.5400,21147,74609400,2.83;2025-08-14,35.90,35.90,34.94,34.9400,27467,97199300,3.68;2025-08-13,36.20,36.28,35.90,35.9000,19614,70649100,2.63;2025-08-12,36.40,36.40,35.76,36.3000,22927,82553700,3.07;2025-08-11,36.37,36.60,36.05,36.3600,28197,102318500,3.78;2025-08-08,35.70,36.74,35.53,36.5900,43739,158713300,5.86;2025-08-07,36.20,36.32,35.66,35.6900,33502,120194900,4.49;2025-08-06,36.22,36.48,35.88,36.3000,40473,146647600,5.42;2025-08-05,36.50,36.70,36.11,36.2400,38553,139821200,5.16;2025-08-04,37.01,37.57,36.08,36.4500,53056,194740500,7.11;2025-08-01,38.43,38.93,36.70,36.7400,72973,275921600,9.77;2025-07-31,40.31,44.38,39.99,40.0000,109400,448168800,14.65;2025-07-30,44.43,46.68,44.43,44.4300,94436,423192400,12.65;2025-07-29,52.02,52.02,42.56,49.3700,157134,700014700,21.04;2025-07-28,47.29,47.29,47.29,47.2900,6623,31320200,0.89;2025-07-25,42.99,42.99,42.99,42.9900,5055,21731400,0.68;2025-07-24,39.08,39.08,39.08,39.0800,12274,47968600,1.64;2025-07-23,31.81,35.53,30.43,35.5300,64045,213462000,8.58;2025-07-22,30.94,32.49,30.30,32.3000,46901,147553500,6.28;2025-07-21,30.00,31.70,29.66,30.9400,32829,100519800,4.40;2025-07-18,29.19,29.19,28.63,29.1500,6161,17839200,0.83;2025-07-17,29.15,29.28,29.00,29.0500,7117,20710400,0.95;2025-07-16,28.95,29.28,28.84,29.1500,8893,25886700,1.19;2025-07-15,29.23,29.47,28.28,28.8400,8229,23773800,1.10;2025-07-14,28.89,29.28,28.34,29.2300,9234,26808200,1.24;2025-07-11,28.69,29.13,28.24,28.9000,11652,33329700,1.56;2025-07-10,29.94,29.94,28.41,28.7000,9069,26143800,1.21;2025-07-09,28.94,29.17,28.54,28.6800,8564,24649100,1.15;2025-07-08,28.50,28.78,28.21,28.7700,10467,29925100,1.40;2025-07-07,27.52,28.41,27.52,28.3700,9420,26461100,1.26;2025-07-04,28.21,28.38,27.66,27.7100,9280,25843300,1.24;2025-07-03,28.45,28.75,28.03,28.2700,9804,27739700,1.31;2025-07-02,28.00,28.77,27.84,28.3000,17682,50017400,2.37;2025-07-01,27.99,28.28,27.81,28.1600,14187,39845200,1.90;2025-06-30,27.84,28.16,27.56,27.8400,12713,35467600,6.81;2025-06-27,27.52,27.82,27.35,27.7100,8361,23047000,4.48;2025-06-26,28.11,28.12,27.52,27.7000,8990,24992800,4.82;2025-06-25,28.08,28.45,27.80,28.0600,16892,47459500,9.05;2025-06-24,26.85,27.96,26.84,27.8900,17386,47831500,9.31;2025-06-23,25.80,26.91,25.80,26.8000,12445,32977800,6.67;2025-06-20,26.24,26.57,25.80,26.1100,8671,22695000,4.65;2025-06-19,26.82,27.00,25.80,26.1900,14424,37999300,7.73;2025-06-18,26.82,27.07,26.66,26.9000,7908,21213300,4.24;2025-06-17,27.55,27.80,27.15,27.2200,11338,31109100,6.07;2025-06-16,27.39,27.76,27.10,27.5400,12188,33540000,6.53;2025-06-13,27.65,27.94,27.13,27.4000,12633,34587900,6.77;2025-06-12,27.39,27.94,27.17,27.8400,19316,52972200,10.35;2025-06-11,27.50,27.78,27.38,27.3900,15004,41326900,8.04;2025-06-10,27.69,27.72,27.19,27.4700,19986,54781300,10.71;2025-06-09,27.06,27.80,27.06,27.5500,28522,78600900,15.28